Callsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
NIO240510C00004000 | 2024-05-10 2:42PM EDT | 2024-05-10 | 1.08 | 1.05 | 1.08 | -0.27 | -20.00% | 1,312 | 3,360 | 50.00% |
NIO240517C00004000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 1.08 | 1.06 | 1.09 | -0.27 | -20.00% | 1,403 | 24,124 | 90.63% |
NIO240524C00004000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 1.16 | 1.09 | 1.13 | -0.19 | -14.07% | 69 | 733 | 94.53% |
NIO240531C00004000 | 2024-05-10 1:37PM EDT | 2024-05-31 | 1.12 | 1.11 | 1.15 | -0.21 | -15.11% | 337 | 1,148 | 86.72% |
NIO240607C00004000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 1.30 | 1.14 | 1.18 | 0.00 | - | 4 | 73 | 85.94% |
NIO240614C00004000 | 2024-05-02 9:59AM EDT | 2024-06-14 | 1.58 | 1.17 | 1.21 | 0.00 | - | - | 1 | 85.16% |
NIO240621C00004000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 1.21 | 1.20 | 1.23 | -0.25 | -17.12% | 193 | 6,079 | 83.98% |
NIO240719C00004000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 1.32 | 1.30 | 1.32 | -0.10 | -7.04% | 19 | 4,437 | 81.25% |
NIO240816C00004000 | 2024-05-10 1:37PM EDT | 2024-08-16 | 1.42 | 1.38 | 1.41 | -0.23 | -13.94% | 231 | 2,535 | 80.08% |
NIO240920C00004000 | 2024-05-10 1:41PM EDT | 2024-09-20 | 1.52 | 1.50 | 1.54 | -0.23 | -13.14% | 26 | 2,002 | 82.23% |
NIO241115C00004000 | 2024-05-10 1:58PM EDT | 2024-11-15 | 1.68 | 1.65 | 1.71 | -0.20 | -10.64% | 21 | 289 | 83.20% |
NIO241220C00004000 | 2024-05-10 10:30AM EDT | 2024-12-20 | 1.85 | 1.69 | 1.80 | -0.05 | -2.63% | 1 | 874 | 81.64% |
NIO250117C00004000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 1.85 | 1.76 | 1.87 | -0.23 | -11.06% | 41 | 6,227 | 82.23% |
NIO250417C00004000 | 2024-05-10 10:47AM EDT | 2025-04-17 | 2.05 | 2.03 | 2.08 | -0.15 | -6.82% | 15 | 1,308 | 86.13% |
NIO250620C00004000 | 2024-05-08 3:47PM EDT | 2025-06-20 | 2.34 | 2.00 | 2.21 | 0.00 | - | 13 | 278 | 82.13% |
NIO250919C00004000 | 2024-05-10 12:00PM EDT | 2025-09-19 | 2.25 | 2.04 | 2.38 | -0.30 | -11.76% | 1 | 198 | 79.98% |
NIO260116C00004000 | 2024-05-10 2:28PM EDT | 2026-01-16 | 2.54 | 2.52 | 2.59 | -0.10 | -3.79% | 1,016 | 3,711 | 89.26% |
Putsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
NIO240510P00004000 | 2024-05-10 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 5,620 | 225.00% |
NIO240517P00004000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 176 | 25,737 | 98.44% |
NIO240524P00004000 | 2024-05-10 12:42PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 183 | 3,029 | 88.28% |
NIO240531P00004000 | 2024-05-10 2:07PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 85 | 1,719 | 82.81% |
NIO240607P00004000 | 2024-05-10 2:44PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 82 | 352 | 84.38% |
NIO240614P00004000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 29 | 35 | 82.81% |
NIO240621P00004000 | 2024-05-10 2:50PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 202 | 21,729 | 80.47% |
NIO240719P00004000 | 2024-05-10 2:44PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.22 | +0.03 | +16.67% | 507 | 18,730 | 76.56% |
NIO240816P00004000 | 2024-05-10 1:41PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 130 | 34,221 | 74.80% |
NIO240920P00004000 | 2024-05-10 2:03PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.40 | +0.05 | +14.29% | 408 | 13,011 | 75.78% |
NIO241115P00004000 | 2024-05-10 12:22PM EDT | 2024-11-15 | 0.53 | 0.52 | 0.54 | +0.07 | +15.22% | 13 | 15,894 | 75.78% |
NIO241220P00004000 | 2024-05-10 12:20PM EDT | 2024-12-20 | 0.61 | 0.61 | 0.64 | +0.03 | +5.17% | 1,805 | 4,484 | 77.15% |
NIO250117P00004000 | 2024-05-10 12:25PM EDT | 2025-01-17 | 0.67 | 0.66 | 0.69 | +0.05 | +8.06% | 812 | 15,291 | 76.56% |
NIO250417P00004000 | 2024-05-10 10:13AM EDT | 2025-04-17 | 0.81 | 0.83 | 0.85 | +0.06 | +8.00% | 78 | 12,035 | 76.47% |
NIO250620P00004000 | 2024-05-10 12:02PM EDT | 2025-06-20 | 0.95 | 0.92 | 0.96 | +0.10 | +11.76% | 15 | 26,208 | 76.17% |
NIO250919P00004000 | 2024-05-08 10:13AM EDT | 2025-09-19 | 1.06 | 1.06 | 1.10 | 0.00 | - | 6,000 | 16,021 | 76.47% |
NIO260116P00004000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 1.22 | 1.21 | 1.26 | +0.06 | +5.17% | 103 | 14,677 | 76.37% |